Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Pharma Holdings (NY: CPHI )

0.3279 -0.0045 (-1.35%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 2.500 2.564 2.400 2.451 20,470 -0.05(-2.00%)
Sep 27, 2019 2.620 2.620 2.500 2.501 8,840 -0.09(-3.47%)
Sep 26, 2019 2.620 2.640 2.552 2.591 2,071 -0.01(-0.50%)
Sep 25, 2019 2.502 2.696 2.502 2.604 6,746 +0.03(+1.09%)
Sep 24, 2019 2.670 2.670 2.502 2.576 6,677 -0.03(-1.30%)
Sep 23, 2019 2.690 2.690 2.610 2.610 7,027 -0.03(-1.14%)
Sep 20, 2019 2.700 2.711 2.640 2.640 9,220 +0.01(+0.19%)
Sep 19, 2019 2.900 2.900 2.600 2.635 8,529 -0.11(-4.01%)
Sep 18, 2019 2.778 2.800 2.631 2.745 4,078 +0.03(+1.22%)
Sep 17, 2019 2.643 2.773 2.643 2.712 7,895 +0.07(+2.61%)
Sep 16, 2019 2.740 2.774 2.625 2.643 9,840 -0.04(-1.42%)
Sep 13, 2019 2.740 2.750 2.671 2.681 7,870 +0.01(+0.37%)
Sep 12, 2019 2.900 2.900 2.664 2.671 7,062 -0.02(-0.56%)
Sep 11, 2019 2.900 2.900 2.627 2.686 33,867 +0.10(+4.07%)
Sep 10, 2019 2.600 2.694 2.542 2.581 28,589 -0.02(-0.65%)
Sep 09, 2019 2.530 2.624 2.530 2.598 5,281 +0.02(+0.62%)
Sep 06, 2019 2.530 2.620 2.530 2.582 3,950 -0.04(-1.60%)
Sep 05, 2019 2.690 2.690 2.500 2.624 6,017 +0.01(+0.54%)
Sep 04, 2019 2.644 2.741 2.529 2.610 9,788 -0.03(-1.29%)
Sep 03, 2019 2.626 2.750 2.570 2.644 18,632 +0.02(+0.69%)
Aug 30, 2019 2.640 2.661 2.600 2.626 3,030 -0.03(-1.09%)
Aug 29, 2019 2.625 2.700 2.590 2.655 13,063 +0.15(+6.20%)
Aug 28, 2019 2.500 2.590 2.452 2.500 12,734 -0.10(-3.85%)
Aug 27, 2019 2.650 2.690 2.500 2.600 8,110 -0.00(-0.08%)
Aug 26, 2019 2.803 2.803 2.422 2.602 54,628 -0.07(-2.55%)
Aug 23, 2019 2.412 2.798 2.412 2.670 25,420 +0.05(+1.91%)
Aug 22, 2019 2.600 2.642 2.503 2.620 7,081 +0.01(+0.54%)
Aug 21, 2019 2.595 2.620 2.450 2.606 8,554 +0.01(+0.39%)
Aug 20, 2019 2.500 2.597 2.400 2.596 4,178 -0.00(-0.15%)
Aug 19, 2019 2.600 2.610 2.432 2.600 11,011 +0.03(+1.33%)
Aug 16, 2019 2.600 2.600 2.402 2.566 8,820 -0.01(-0.50%)
Aug 15, 2019 2.570 2.647 2.480 2.579 10,826 +0.00(+0.04%)
Aug 14, 2019 2.630 2.680 2.500 2.578 6,412 -0.00(-0.08%)
Aug 13, 2019 2.600 2.700 2.530 2.580 6,019 -0.04(-1.53%)
Aug 12, 2019 2.784 2.797 2.530 2.620 9,477 -0.03(-1.21%)
Aug 09, 2019 2.797 2.797 2.517 2.652 12,890 -0.05(-1.78%)
Aug 08, 2019 2.613 2.700 2.593 2.700 8,279 +0.09(+3.61%)
Aug 07, 2019 2.600 2.700 2.500 2.606 9,205 -0.08(-3.12%)
Aug 06, 2019 2.700 2.710 2.600 2.690 14,657 -0.01(-0.37%)
Aug 05, 2019 2.800 2.900 2.300 2.700 72,350 -0.15(-5.30%)
Aug 02, 2019 2.937 2.937 2.820 2.851 8,190 +0.03(+1.06%)
Aug 01, 2019 2.898 2.980 2.820 2.821 16,953 -0.05(-1.71%)
Jul 31, 2019 2.900 2.973 2.801 2.870 11,332 -0.01(-0.35%)
Jul 30, 2019 2.936 2.974 2.801 2.880 14,365 -0.10(-3.26%)
Jul 29, 2019 2.980 3.212 2.909 2.977 50,533 -0.02(-0.70%)
Jul 26, 2019 3.082 3.100 2.920 2.998 9,360 -0.01(-0.40%)
Jul 25, 2019 2.910 3.099 2.801 3.010 39,297 +0.10(+3.58%)
Jul 24, 2019 2.999 2.999 2.801 2.906 10,486 +0.02(+0.59%)
Jul 23, 2019 2.748 2.968 2.748 2.889 39,788 +0.14(+5.13%)
Jul 22, 2019 2.800 2.800 2.734 2.748 9,425 -0.02(-0.72%)
Jul 19, 2019 2.898 2.898 2.768 2.768 6,300 +0.01(+0.22%)
Jul 18, 2019 2.838 2.869 2.750 2.762 17,100 -0.08(-2.78%)
Jul 17, 2019 2.801 2.898 2.801 2.841 10,058 -0.03(-1.18%)
Jul 16, 2019 2.999 2.999 2.801 2.875 24,372 -0.08(-2.87%)
Jul 15, 2019 3.000 3.100 2.901 2.960 64,619 +0.03(+0.92%)
Jul 12, 2019 3.090 3.090 2.912 2.933 11,070 -0.07(-2.40%)
Jul 11, 2019 2.940 3.117 2.940 3.005 26,298 +0.04(+1.42%)
Jul 10, 2019 3.200 3.200 2.963 2.963 27,661 -0.15(-4.67%)
Jul 09, 2019 3.094 3.200 3.000 3.108 29,745 +0.01(+0.45%)
Jul 08, 2019 3.160 3.160 3.000 3.094 8,342 +0.02(+0.52%)
Jul 05, 2019 3.090 3.099 2.940 3.078 20,540 +0.08(+2.60%)
Jul 03, 2019 3.060 3.250 2.994 3.000 24,840 +0.10(+3.45%)
Jul 02, 2019 3.100 3.100 2.900 2.900 21,722 -0.05(-1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.